[7426]山大:【住宅商社】建材の卸・小売りから木造住宅の建築・販売まで
Yahoo! 【スタンダード/26卸売業】 売上高:41380 当期純利益:-14360 総資産:52120 時価:13億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,080 | 1,082 | 1,080 | 1,082 | 1,100 | -2,600 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20251118 | 1,122 | 1,122 | 1,082 | 1,082 | 3,700 | 2,400 | 96% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251120 | 1,083 | 1,113 | 1,080 | 1,096 | 2,000 | 900 | 101% | ▲ | 1411 | 0 | 0 | 94% | 1% |
| 20251114 | 1,115 | 1,126 | 1,095 | 1,097 | 5,200 | 2,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251121 | 1,081 | 1,098 | 1,075 | 1,098 | 2,900 | 900 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251113 | 1,133 | 1,133 | 1,118 | 1,118 | 3,000 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251117 | 1,094 | 1,124 | 1,092 | 1,122 | 1,300 | -3,900 | 102% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251112 | 1,137 | 1,155 | 1,130 | 1,130 | 6,200 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251107 | 1,146 | 1,170 | 1,138 | 1,138 | 2,700 | 600 | 100% | ▼ | 1177 | 0 | 0 | 97% | 3% |
| 20251027 | 1,142 | 1,169 | 1,132 | 1,138 | 5,600 | 3,900 | 98% | ▼ | 4777 | 0 | 0 | 92% | 3% |
| 20251106 | 1,169 | 1,169 | 1,135 | 1,139 | 2,100 | -200 | 100% | -- | 2225 | 0 | 0 | 96% | 3% |
| 20251105 | 1,156 | 1,156 | 1,133 | 1,139 | 2,300 | -300 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251030 | 1,153 | 1,177 | 1,135 | 1,140 | 3,900 | 400 | 97% | ▼ | 1777 | 0 | 0 | 96% | 3% |
| 20251031 | 1,140 | 1,157 | 1,137 | 1,141 | 1,500 | -2,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251110 | 1,161 | 1,161 | 1,143 | 1,146 | 1,500 | -1,200 | 101% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20251111 | 1,146 | 1,178 | 1,132 | 1,149 | 7,200 | 5,700 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251023 | 1,155 | 1,162 | 1,150 | 1,152 | 700 | 200 | 101% | ▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251024 | 1,146 | 1,169 | 1,146 | 1,159 | 1,700 | 1,000 | 101% | ▲▲ | 1771 | 0 | 0 | 92% | 5% |
| 20251028 | 1,135 | 1,170 | 1,134 | 1,165 | 3,800 | -1,800 | 102% | ▲ | 2282 | 0 | 0 | 95% | 6% |
| 20251104 | 1,153 | 1,168 | 1,146 | 1,168 | 2,600 | 1,100 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251029 | 1,165 | 1,171 | 1,140 | 1,171 | 3,500 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 41,900 | 0 | 12,700 | 0 | 29,200 | 0 |
| 2025-10-31 | 44,400 | 0 | 14,500 | 0 | 29,900 | 0 |
| 2025-11-07 | 46,300 | 0 | 15,700 | 0 | 30,600 | 0 |
| 2025-11-14 | 50,300 | 0 | 18,600 | 0 | 31,700 | 0 |